Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,021.33 -73.95 (-0.39%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230120C00010000 | 2022-09-22 3:45PM EDT | 10.00 | 229.20 | 214.80 | 217.65 | 0.00 | - | 8 | 49 | 327.05% |
| NFLX230120C00020000 | 2022-08-16 12:08PM EDT | 20.00 | 227.91 | 214.30 | 217.45 | 0.00 | - | 1 | 2 | 445.46% |
| NFLX230120C00030000 | 2022-03-09 1:25PM EDT | 30.00 | 331.27 | 322.00 | 329.50 | 0.00 | - | 4 | 1 | 0.00% |
| NFLX230120C00040000 | 2022-08-16 12:08PM EDT | 40.00 | 208.23 | 194.40 | 197.75 | 0.00 | - | 1 | 2 | 291.41% |
| NFLX230120C00050000 | 2022-07-11 9:51AM EDT | 50.00 | 132.00 | 192.75 | 196.55 | 0.00 | - | 1 | 62 | 328.17% |
| NFLX230120C00060000 | 2022-07-21 3:02PM EDT | 60.00 | 161.55 | 180.25 | 183.45 | 0.00 | - | 1 | 2 | 265.39% |
| NFLX230120C00070000 | 2022-08-17 2:09PM EDT | 70.00 | 174.00 | 168.60 | 170.85 | 0.00 | - | 2 | 10 | 221.68% |
| NFLX230120C00080000 | 2022-09-20 3:40PM EDT | 80.00 | 165.05 | 147.00 | 148.95 | 0.00 | - | 1 | 7 | 109.18% |
| NFLX230120C00090000 | 2022-08-30 3:33PM EDT | 90.00 | 132.55 | 137.15 | 139.30 | 0.00 | - | 1 | 12 | 100.90% |
| NFLX230120C00095000 | 2022-06-07 12:42PM EDT | 95.00 | 106.05 | 97.90 | 100.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX230120C00100000 | 2022-09-09 10:21AM EDT | 100.00 | 135.30 | 127.45 | 129.95 | 0.00 | - | 10 | 115 | 95.32% |
| NFLX230120C00105000 | 2022-06-10 12:14PM EDT | 105.00 | 86.45 | 86.45 | 90.65 | 0.00 | - | 1 | 93 | 0.00% |
| NFLX230120C00110000 | 2022-08-12 1:46PM EDT | 110.00 | 139.40 | 125.00 | 128.60 | 0.00 | - | 1 | 12 | 133.12% |
| NFLX230120C00115000 | 2022-08-30 3:33PM EDT | 115.00 | 109.40 | 113.65 | 115.95 | 0.00 | - | 1 | 44 | 89.28% |
| NFLX230120C00120000 | 2022-09-01 3:04PM EDT | 120.00 | 112.50 | 109.35 | 111.75 | 0.00 | - | 1 | 97 | 89.28% |
| NFLX230120C00125000 | 2022-08-30 3:21PM EDT | 125.00 | 101.15 | 104.55 | 106.80 | 0.00 | - | 4 | 101 | 85.29% |
| NFLX230120C00130000 | 2022-09-14 2:08PM EDT | 130.00 | 96.19 | 99.95 | 102.50 | 0.00 | - | 4 | 131 | 83.65% |
| NFLX230120C00135000 | 2022-09-16 1:14PM EDT | 135.00 | 107.35 | 95.60 | 98.15 | 0.00 | - | 7 | 62 | 82.31% |
| NFLX230120C00140000 | 2022-09-23 11:52AM EDT | 140.00 | 96.57 | 91.10 | 93.55 | +4.21 | +4.56% | 15 | 37 | 79.83% |
| NFLX230120C00145000 | 2022-09-16 1:33PM EDT | 145.00 | 99.30 | 87.00 | 89.15 | 0.00 | - | 2 | 54 | 78.53% |
| NFLX230120C00150000 | 2022-09-23 2:51PM EDT | 150.00 | 81.45 | 83.50 | 84.75 | -18.75 | -18.71% | 11 | 243 | 78.14% |
| NFLX230120C00155000 | 2022-09-13 3:20PM EDT | 155.00 | 74.55 | 79.45 | 80.85 | 0.00 | - | 1 | 34 | 77.32% |
| NFLX230120C00160000 | 2022-09-19 2:02PM EDT | 160.00 | 86.55 | 75.10 | 76.35 | 0.00 | - | 1 | 143 | 74.74% |
| NFLX230120C00165000 | 2022-09-23 12:01PM EDT | 165.00 | 75.32 | 70.65 | 72.40 | -17.25 | -18.63% | 1 | 137 | 72.81% |
| NFLX230120C00170000 | 2022-09-23 3:03PM EDT | 170.00 | 65.75 | 67.55 | 68.85 | -12.90 | -16.40% | 23 | 141 | 73.30% |
| NFLX230120C00175000 | 2022-09-23 3:17PM EDT | 175.00 | 63.01 | 63.60 | 64.70 | -8.24 | -11.56% | 2 | 206 | 71.39% |
| NFLX230120C00180000 | 2022-09-19 2:23PM EDT | 180.00 | 70.75 | 60.15 | 61.05 | 0.00 | - | 9 | 469 | 70.66% |
| NFLX230120C00185000 | 2022-09-22 11:38AM EDT | 185.00 | 66.47 | 55.90 | 57.60 | 0.00 | - | 1 | 1,016 | 68.93% |
| NFLX230120C00190000 | 2022-09-23 2:35PM EDT | 190.00 | 52.51 | 53.15 | 54.30 | -15.44 | -22.72% | 4 | 421 | 69.02% |
| NFLX230120C00195000 | 2022-09-21 12:23PM EDT | 195.00 | 62.81 | 49.80 | 50.85 | 0.00 | - | 10 | 151 | 67.94% |
| NFLX230120C00200000 | 2022-09-23 2:52PM EDT | 200.00 | 44.98 | 46.70 | 47.70 | -11.77 | -20.74% | 57 | 1,867 | 67.25% |
| NFLX230120C00210000 | 2022-09-23 12:08PM EDT | 210.00 | 42.97 | 40.90 | 41.65 | -6.58 | -13.28% | 8 | 2,292 | 65.89% |
| NFLX230120C00220000 | 2022-09-23 3:58PM EDT | 220.00 | 35.62 | 35.30 | 36.15 | -7.31 | -17.03% | 35 | 1,761 | 64.39% |
| NFLX230120C00230000 | 2022-09-23 3:04PM EDT | 230.00 | 30.60 | 30.60 | 31.05 | -6.30 | -17.07% | 46 | 2,247 | 63.29% |
| NFLX230120C00240000 | 2022-09-23 3:02PM EDT | 240.00 | 24.80 | 26.00 | 26.55 | -8.90 | -26.41% | 73 | 2,899 | 62.00% |
| NFLX230120C00250000 | 2022-09-23 3:45PM EDT | 250.00 | 22.25 | 22.00 | 22.75 | -6.60 | -22.88% | 245 | 16,745 | 61.11% |
| NFLX230120C00260000 | 2022-09-23 2:35PM EDT | 260.00 | 18.25 | 18.70 | 19.20 | -6.70 | -26.85% | 67 | 2,000 | 60.32% |
| NFLX230120C00270000 | 2022-09-23 2:52PM EDT | 270.00 | 14.85 | 15.70 | 16.25 | -5.15 | -25.75% | 152 | 2,518 | 59.64% |
| NFLX230120C00280000 | 2022-09-23 3:22PM EDT | 280.00 | 12.72 | 13.20 | 13.50 | -4.03 | -24.06% | 53 | 2,927 | 58.91% |
| NFLX230120C00290000 | 2022-09-23 3:22PM EDT | 290.00 | 11.09 | 11.00 | 11.40 | -4.01 | -26.56% | 68 | 899 | 58.49% |
| NFLX230120C00300000 | 2022-09-23 3:57PM EDT | 300.00 | 9.15 | 9.10 | 9.45 | -2.90 | -24.07% | 175 | 9,314 | 57.89% |
| NFLX230120C00310000 | 2022-09-23 3:42PM EDT | 310.00 | 7.75 | 7.60 | 7.85 | -2.25 | -22.50% | 73 | 1,669 | 57.56% |
| NFLX230120C00320000 | 2022-09-23 3:45PM EDT | 320.00 | 6.40 | 6.35 | 6.55 | -2.70 | -29.67% | 53 | 1,751 | 57.36% |
| NFLX230120C00330000 | 2022-09-23 3:00PM EDT | 330.00 | 4.86 | 5.25 | 5.45 | -2.24 | -31.55% | 780 | 2,108 | 57.10% |
| NFLX230120C00340000 | 2022-09-23 3:41PM EDT | 340.00 | 4.40 | 4.35 | 4.55 | -1.70 | -27.87% | 1,518 | 2,672 | 56.95% |
| NFLX230120C00350000 | 2022-09-23 3:08PM EDT | 350.00 | 3.58 | 3.60 | 3.80 | -1.37 | -27.68% | 981 | 5,237 | 56.82% |
| NFLX230120C00360000 | 2022-09-23 2:52PM EDT | 360.00 | 2.90 | 3.00 | 3.20 | -1.30 | -30.95% | 17 | 1,184 | 56.82% |
| NFLX230120C00370000 | 2022-09-23 2:13PM EDT | 370.00 | 2.71 | 2.54 | 2.67 | -0.94 | -25.75% | 225 | 2,567 | 56.89% |
| NFLX230120C00380000 | 2022-09-23 3:51PM EDT | 380.00 | 2.25 | 2.15 | 2.26 | -0.85 | -27.42% | 6 | 2,421 | 57.03% |
| NFLX230120C00390000 | 2022-09-22 3:40PM EDT | 390.00 | 2.65 | 1.82 | 2.01 | 0.00 | - | 8 | 1,224 | 57.45% |
| NFLX230120C00400000 | 2022-09-23 3:43PM EDT | 400.00 | 1.64 | 1.55 | 1.64 | -0.61 | -27.11% | 33 | 6,284 | 57.39% |
| NFLX230120C00410000 | 2022-09-23 2:22PM EDT | 410.00 | 1.40 | 1.32 | 1.50 | -0.51 | -26.70% | 20 | 1,432 | 57.95% |
| NFLX230120C00420000 | 2022-09-23 3:55PM EDT | 420.00 | 1.19 | 1.15 | 1.27 | -0.51 | -30.00% | 8 | 957 | 58.15% |
| NFLX230120C00430000 | 2022-09-23 10:48AM EDT | 430.00 | 1.24 | 0.97 | 1.06 | -0.14 | -10.14% | 1 | 1,120 | 58.13% |
| NFLX230120C00440000 | 2022-09-22 9:55AM EDT | 440.00 | 1.05 | 0.85 | 0.93 | 0.00 | - | 26 | 847 | 58.52% |
| NFLX230120C00450000 | 2022-09-23 3:44PM EDT | 450.00 | 0.80 | 0.74 | 0.83 | -0.30 | -27.27% | 19 | 6,028 | 58.94% |
| NFLX230120C00455000 | 2022-09-23 3:44PM EDT | 455.00 | 0.75 | 0.71 | 0.81 | -0.33 | -30.56% | 4 | 314 | 59.40% |
| NFLX230120C00460000 | 2022-09-21 3:49PM EDT | 460.00 | 0.95 | 0.67 | 0.76 | 0.00 | - | 28 | 342 | 59.60% |
| NFLX230120C00465000 | 2022-09-23 3:16PM EDT | 465.00 | 0.64 | 0.63 | 0.71 | -0.66 | -50.77% | 8 | 751 | 59.74% |
| NFLX230120C00470000 | 2022-09-23 3:13PM EDT | 470.00 | 0.60 | 0.59 | 0.68 | -0.42 | -41.18% | 9 | 506 | 60.01% |
| NFLX230120C00475000 | 2022-09-21 9:34AM EDT | 475.00 | 0.89 | 0.55 | 0.64 | 0.00 | - | 1 | 389 | 60.13% |
| NFLX230120C00480000 | 2022-09-19 10:16AM EDT | 480.00 | 0.98 | 0.52 | 0.61 | 0.00 | - | 1 | 402 | 60.40% |
| NFLX230120C00485000 | 2022-09-22 3:47PM EDT | 485.00 | 0.74 | 0.49 | 0.56 | 0.00 | - | 13 | 283 | 60.45% |
| NFLX230120C00490000 | 2022-09-23 12:17PM EDT | 490.00 | 0.54 | 0.46 | 0.52 | -0.16 | -22.86% | 9 | 766 | 60.55% |
| NFLX230120C00495000 | 2022-09-22 10:32AM EDT | 495.00 | 0.52 | 0.43 | 0.52 | -0.08 | -13.33% | 2 | 538 | 60.94% |
| NFLX230120C00500000 | 2022-09-23 2:23PM EDT | 500.00 | 0.45 | 0.42 | 0.50 | -0.16 | -26.23% | 28 | 3,574 | 61.33% |
| NFLX230120C00505000 | 2022-09-23 11:51AM EDT | 505.00 | 0.47 | 0.40 | 0.50 | -0.28 | -37.33% | 10 | 233 | 61.77% |
| NFLX230120C00510000 | 2022-09-23 11:49AM EDT | 510.00 | 0.44 | 0.38 | 0.48 | -0.07 | -13.73% | 4 | 449 | 62.01% |
| NFLX230120C00515000 | 2022-09-23 11:45AM EDT | 515.00 | 0.42 | 0.35 | 0.40 | -0.11 | -20.75% | 2 | 319 | 61.57% |
| NFLX230120C00520000 | 2022-09-22 10:43AM EDT | 520.00 | 0.47 | 0.34 | 0.37 | 0.00 | - | 2 | 412 | 61.72% |
| NFLX230120C00525000 | 2022-09-21 11:53AM EDT | 525.00 | 0.51 | 0.26 | 0.36 | 0.00 | - | 2 | 522 | 61.28% |
| NFLX230120C00530000 | 2022-09-22 12:40PM EDT | 530.00 | 0.47 | 0.31 | 0.39 | 0.00 | - | 5 | 504 | 62.79% |
| NFLX230120C00535000 | 2022-09-23 10:00AM EDT | 535.00 | 0.36 | 0.27 | 0.39 | -0.06 | -14.29% | 1 | 214 | 62.89% |
| NFLX230120C00540000 | 2022-09-23 9:51AM EDT | 540.00 | 0.36 | 0.29 | 0.31 | -0.04 | -10.00% | 1 | 169 | 62.74% |
| NFLX230120C00545000 | 2022-09-23 9:52AM EDT | 545.00 | 0.34 | 0.27 | 0.31 | -0.01 | -2.86% | 1 | 141 | 63.04% |
| NFLX230120C00550000 | 2022-09-23 9:50AM EDT | 550.00 | 0.33 | 0.26 | 0.28 | -0.04 | -10.81% | 5 | 1,697 | 63.09% |
| NFLX230120C00560000 | 2022-09-22 3:56PM EDT | 560.00 | 0.29 | 0.24 | 0.30 | -0.04 | -12.12% | 2 | 451 | 64.11% |
| NFLX230120C00570000 | 2022-09-23 2:38PM EDT | 570.00 | 0.24 | 0.22 | 0.31 | -0.09 | -27.27% | 1 | 526 | 65.04% |
| NFLX230120C00580000 | 2022-09-23 2:10PM EDT | 580.00 | 0.23 | 0.20 | 0.29 | -0.07 | -23.33% | 30 | 4,796 | 65.48% |
| NFLX230120C00590000 | 2022-09-23 10:02AM EDT | 590.00 | 0.22 | 0.16 | 0.27 | -0.11 | -33.33% | 41 | 518 | 65.53% |
| NFLX230120C00600000 | 2022-09-23 2:52PM EDT | 600.00 | 0.19 | 0.17 | 0.26 | -0.06 | -24.00% | 92 | 2,452 | 66.50% |
| NFLX230120C00610000 | 2022-09-22 3:57PM EDT | 610.00 | 0.20 | 0.16 | 0.24 | -0.02 | -9.09% | 2 | 1,156 | 66.89% |
| NFLX230120C00620000 | 2022-09-23 9:57AM EDT | 620.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 4 | 1,502 | 67.48% |
| NFLX230120C00630000 | 2022-09-23 2:55PM EDT | 630.00 | 0.16 | 0.14 | 0.22 | -0.01 | -5.88% | 199 | 655 | 67.97% |
| NFLX230120C00640000 | 2022-09-23 9:57AM EDT | 640.00 | 0.16 | 0.13 | 0.21 | -0.04 | -20.00% | 4 | 754 | 68.46% |
| NFLX230120C00650000 | 2022-09-23 9:41AM EDT | 650.00 | 0.15 | 0.12 | 0.20 | -0.06 | -28.57% | 10 | 1,482 | 68.85% |
| NFLX230120C00660000 | 2022-09-23 9:52AM EDT | 660.00 | 0.14 | 0.11 | 0.19 | +0.05 | +55.56% | 2 | 1,239 | 69.24% |
| NFLX230120C00680000 | 2022-09-23 9:57AM EDT | 680.00 | 0.12 | 0.10 | 0.18 | 0.00 | - | 18 | 1,032 | 70.41% |
| NFLX230120C00700000 | 2022-09-23 10:06AM EDT | 700.00 | 0.10 | 0.08 | 0.17 | -0.04 | -28.57% | 3 | 1,721 | 71.19% |
| NFLX230120C00720000 | 2022-09-22 10:44AM EDT | 720.00 | 0.10 | 0.07 | 0.16 | +0.01 | +11.11% | 1 | 268 | 72.07% |
| NFLX230120C00740000 | 2022-09-19 9:50AM EDT | 740.00 | 0.14 | 0.06 | 0.16 | 0.00 | - | 1 | 280 | 73.24% |
| NFLX230120C00750000 | 2022-09-23 2:26PM EDT | 750.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 308 | 694 | 70.51% |
| NFLX230120C00760000 | 2022-09-23 3:02PM EDT | 760.00 | 0.06 | 0.02 | 0.11 | -0.03 | -33.33% | 486 | 1,551 | 71.29% |
| NFLX230120C00780000 | 2022-09-21 12:58PM EDT | 780.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 3 | 507 | 72.07% |
| NFLX230120C00800000 | 2022-09-20 9:43AM EDT | 800.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 20 | 1,957 | 76.37% |
| NFLX230120C00820000 | 2022-09-23 9:43AM EDT | 820.00 | 0.07 | 0.00 | 0.14 | -0.06 | -46.15% | 10 | 566 | 75.59% |
| NFLX230120C00840000 | 2022-09-19 10:20AM EDT | 840.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 130 | 70.70% |
| NFLX230120C00850000 | 2022-09-23 2:45PM EDT | 850.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 20 | 869 | 75.20% |
| NFLX230120C00860000 | 2022-09-23 2:45PM EDT | 860.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 20 | 1,502 | 75.78% |
| NFLX230120C00880000 | 2022-09-21 2:26PM EDT | 880.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 895 | 76.95% |
| NFLX230120C00900000 | 2022-09-14 10:13AM EDT | 900.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 116 | 1,517 | 75.78% |
| NFLX230120C00920000 | 2022-09-19 9:32AM EDT | 920.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 451 | 79.10% |
| NFLX230120C00940000 | 2022-09-20 12:59PM EDT | 940.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 300 | 76.95% |
| NFLX230120C00950000 | 2022-09-22 10:21AM EDT | 950.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 504 | 1,169 | 81.25% |
| NFLX230120C00960000 | 2022-09-22 9:46AM EDT | 960.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 287 | 672 | 81.64% |
| NFLX230120C00980000 | 2022-09-22 9:46AM EDT | 980.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 21 | 165 | 78.91% |
| NFLX230120C01000000 | 2022-09-23 3:59PM EDT | 1,000.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 2,399 | 77.34% |
| NFLX230120C01020000 | 2022-09-22 9:44AM EDT | 1,020.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 397 | 80.86% |
| NFLX230120C01050000 | 2022-09-22 1:13PM EDT | 1,050.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 3,847 | 88.28% |
| NFLX230120C01100000 | 2022-09-21 2:59PM EDT | 1,100.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 308 | 90.63% |
| NFLX230120C01125000 | 2022-09-16 2:50PM EDT | 1,125.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 3 | 150 | 91.80% |
| NFLX230120C01150000 | 2022-09-14 11:18AM EDT | 1,150.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 435 | 83.98% |
| NFLX230120C01175000 | 2022-08-12 9:51AM EDT | 1,175.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 169 | 93.75% |
| NFLX230120C01200000 | 2022-09-14 11:18AM EDT | 1,200.00 | 0.01 | 0.02 | 0.13 | 0.00 | - | 1 | 259 | 94.92% |
| NFLX230120C01225000 | 2022-08-24 10:51AM EDT | 1,225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 693 | 85.16% |
| NFLX230120C01250000 | 2022-09-23 12:55PM EDT | 1,250.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 25 | 296 | 90.23% |
| NFLX230120C01275000 | 2022-09-21 10:42AM EDT | 1,275.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 425 | 81.25% |
| NFLX230120C01300000 | 2022-09-20 3:27PM EDT | 1,300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 664 | 87.50% |
| NFLX230120C01325000 | 2022-09-22 12:56PM EDT | 1,325.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 4 | 2,602 | 95.70% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230120P00010000 | 2022-09-21 2:58PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 3,397 | 175.00% |
| NFLX230120P00020000 | 2022-08-31 2:41PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 176 | 142.19% |
| NFLX230120P00030000 | 2022-09-19 11:28AM EDT | 30.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 330 | 120.31% |
| NFLX230120P00040000 | 2022-09-23 3:06PM EDT | 40.00 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 15 | 644 | 111.72% |
| NFLX230120P00050000 | 2022-09-23 1:49PM EDT | 50.00 | 0.19 | 0.15 | 0.21 | +0.04 | +26.67% | 240 | 2,600 | 111.13% |
| NFLX230120P00060000 | 2022-09-23 3:51PM EDT | 60.00 | 0.29 | 0.26 | 0.35 | +0.12 | +70.59% | 373 | 936 | 104.98% |
| NFLX230120P00070000 | 2022-09-23 12:48PM EDT | 70.00 | 0.45 | 0.43 | 0.51 | +0.11 | +32.35% | 38 | 1,339 | 99.22% |
| NFLX230120P00080000 | 2022-09-23 10:07AM EDT | 80.00 | 0.64 | 0.61 | 0.74 | +0.09 | +16.36% | 21 | 588 | 93.80% |
| NFLX230120P00090000 | 2022-09-23 12:23PM EDT | 90.00 | 0.95 | 0.93 | 1.05 | +0.15 | +18.75% | 8 | 802 | 89.67% |
| NFLX230120P00095000 | 2022-09-23 2:58PM EDT | 95.00 | 1.30 | 1.14 | 1.25 | +0.28 | +27.45% | 9 | 548 | 87.92% |
| NFLX230120P00100000 | 2022-09-23 3:44PM EDT | 100.00 | 1.40 | 1.34 | 1.47 | +0.31 | +28.44% | 52 | 4,589 | 85.94% |
| NFLX230120P00105000 | 2022-09-21 12:35PM EDT | 105.00 | 1.19 | 1.59 | 1.71 | 0.00 | - | 2 | 1,914 | 84.09% |
| NFLX230120P00110000 | 2022-09-22 10:59AM EDT | 110.00 | 1.59 | 1.85 | 1.99 | 0.00 | - | 2 | 3,322 | 82.28% |
| NFLX230120P00115000 | 2022-09-23 3:16PM EDT | 115.00 | 2.35 | 2.16 | 2.31 | +0.70 | +42.42% | 101 | 793 | 80.60% |
| NFLX230120P00120000 | 2022-09-23 3:31PM EDT | 120.00 | 2.70 | 2.52 | 2.66 | +0.50 | +22.73% | 22 | 3,162 | 79.00% |
| NFLX230120P00125000 | 2022-09-23 3:57PM EDT | 125.00 | 3.05 | 2.92 | 3.05 | +0.57 | +22.98% | 48 | 3,650 | 77.45% |
| NFLX230120P00130000 | 2022-09-23 3:57PM EDT | 130.00 | 3.50 | 3.40 | 3.50 | +0.63 | +21.95% | 20 | 1,993 | 76.09% |
| NFLX230120P00135000 | 2022-09-23 3:58PM EDT | 135.00 | 4.00 | 3.85 | 4.05 | +0.80 | +25.00% | 29 | 1,835 | 74.66% |
| NFLX230120P00140000 | 2022-09-23 1:51PM EDT | 140.00 | 4.40 | 4.45 | 4.65 | +0.65 | +17.33% | 12 | 1,838 | 73.50% |
| NFLX230120P00145000 | 2022-09-23 3:57PM EDT | 145.00 | 5.30 | 5.10 | 5.35 | +0.95 | +21.84% | 29 | 579 | 72.40% |
| NFLX230120P00150000 | 2022-09-23 3:40PM EDT | 150.00 | 6.15 | 5.85 | 6.00 | +1.30 | +26.80% | 73 | 2,730 | 71.14% |
| NFLX230120P00155000 | 2022-09-23 3:57PM EDT | 155.00 | 6.85 | 6.60 | 6.80 | +1.40 | +25.69% | 49 | 746 | 69.94% |
| NFLX230120P00160000 | 2022-09-23 2:56PM EDT | 160.00 | 8.45 | 7.45 | 7.75 | +2.20 | +35.20% | 46 | 1,650 | 68.94% |
| NFLX230120P00165000 | 2022-09-23 3:36PM EDT | 165.00 | 9.00 | 8.50 | 8.75 | +1.90 | +26.76% | 51 | 556 | 68.09% |
| NFLX230120P00170000 | 2022-09-23 2:47PM EDT | 170.00 | 10.30 | 9.60 | 9.80 | +2.30 | +28.75% | 43 | 3,204 | 67.11% |
| NFLX230120P00175000 | 2022-09-23 3:48PM EDT | 175.00 | 10.90 | 10.75 | 11.00 | +2.15 | +24.57% | 63 | 1,250 | 66.18% |
| NFLX230120P00180000 | 2022-09-23 3:09PM EDT | 180.00 | 12.85 | 12.00 | 12.35 | +2.80 | +27.86% | 60 | 1,903 | 65.33% |
| NFLX230120P00185000 | 2022-09-23 3:12PM EDT | 185.00 | 14.40 | 13.40 | 13.75 | +3.60 | +33.33% | 94 | 1,250 | 64.48% |
| NFLX230120P00190000 | 2022-09-23 3:25PM EDT | 190.00 | 15.78 | 14.95 | 15.25 | +3.33 | +26.75% | 263 | 2,479 | 63.69% |
| NFLX230120P00195000 | 2022-09-23 3:26PM EDT | 195.00 | 17.50 | 16.50 | 16.90 | +3.95 | +29.15% | 54 | 1,881 | 62.82% |
| NFLX230120P00200000 | 2022-09-23 3:59PM EDT | 200.00 | 18.60 | 18.20 | 18.60 | +3.40 | +22.37% | 430 | 8,039 | 61.94% |
| NFLX230120P00210000 | 2022-09-23 3:57PM EDT | 210.00 | 22.67 | 22.25 | 22.60 | +4.07 | +21.88% | 323 | 4,116 | 60.78% |
| NFLX230120P00220000 | 2022-09-23 3:57PM EDT | 220.00 | 27.15 | 26.55 | 27.20 | +4.80 | +21.48% | 107 | 2,232 | 59.49% |
| NFLX230120P00230000 | 2022-09-23 3:25PM EDT | 230.00 | 32.95 | 31.45 | 31.90 | +6.35 | +23.87% | 59 | 2,127 | 57.93% |
| NFLX230120P00240000 | 2022-09-23 3:57PM EDT | 240.00 | 37.38 | 36.95 | 37.55 | +6.08 | +19.42% | 164 | 4,747 | 56.92% |
| NFLX230120P00250000 | 2022-09-23 2:55PM EDT | 250.00 | 45.95 | 43.05 | 43.70 | +8.50 | +22.70% | 216 | 20,515 | 56.04% |
| NFLX230120P00260000 | 2022-09-23 3:39PM EDT | 260.00 | 51.35 | 49.30 | 50.30 | +7.75 | +17.78% | 6 | 2,567 | 54.82% |
| NFLX230120P00270000 | 2022-09-22 3:50PM EDT | 270.00 | 48.60 | 56.30 | 57.50 | 0.00 | - | 8 | 2,710 | 54.07% |
| NFLX230120P00280000 | 2022-09-23 3:01PM EDT | 280.00 | 66.55 | 63.95 | 64.90 | +13.04 | +24.37% | 5 | 1,870 | 53.36% |
| NFLX230120P00290000 | 2022-09-22 9:59AM EDT | 290.00 | 66.30 | 71.50 | 72.75 | 0.00 | - | 1 | 3,319 | 52.18% |
| NFLX230120P00300000 | 2022-09-23 3:49PM EDT | 300.00 | 81.10 | 79.75 | 80.80 | +7.80 | +10.64% | 15 | 11,674 | 51.22% |
| NFLX230120P00310000 | 2022-09-23 3:40PM EDT | 310.00 | 90.27 | 88.45 | 90.05 | +11.22 | +14.19% | 13 | 11,372 | 51.78% |
| NFLX230120P00320000 | 2022-09-20 3:48PM EDT | 320.00 | 91.30 | 97.20 | 98.80 | +8.00 | +9.60% | 1 | 5,923 | 51.03% |
| NFLX230120P00330000 | 2022-09-23 11:27AM EDT | 330.00 | 102.00 | 105.80 | 108.35 | +6.60 | +6.92% | 13 | 3,953 | 50.64% |
| NFLX230120P00340000 | 2022-09-23 9:57AM EDT | 340.00 | 111.60 | 115.20 | 118.10 | +14.56 | +15.00% | 2 | 1,622 | 51.66% |
| NFLX230120P00350000 | 2022-09-23 2:40PM EDT | 350.00 | 127.65 | 124.50 | 127.35 | +12.65 | +11.00% | 6 | 1,561 | 50.92% |
| NFLX230120P00360000 | 2022-09-22 2:15PM EDT | 360.00 | 125.45 | 133.90 | 136.90 | 0.00 | - | 1 | 1,694 | 50.48% |
| NFLX230120P00370000 | 2022-09-23 2:16PM EDT | 370.00 | 144.35 | 143.50 | 146.45 | +10.40 | +7.76% | 18 | 835 | 50.00% |
| NFLX230120P00380000 | 2022-09-23 3:14PM EDT | 380.00 | 157.46 | 153.45 | 156.20 | +14.32 | +10.00% | 63 | 318 | 50.99% |
| NFLX230120P00390000 | 2022-09-23 12:04PM EDT | 390.00 | 160.80 | 162.50 | 166.05 | +9.38 | +6.19% | 46 | 2,462 | 60.57% |
| NFLX230120P00400000 | 2022-09-23 3:11PM EDT | 400.00 | 176.54 | 172.40 | 175.90 | +11.13 | +6.73% | 15 | 1,005 | 61.82% |
| NFLX230120P00410000 | 2022-09-23 12:39PM EDT | 410.00 | 179.95 | 182.70 | 185.75 | +8.87 | +5.18% | 250 | 355 | 50.93% |
| NFLX230120P00420000 | 2022-09-22 12:32PM EDT | 420.00 | 182.76 | 192.30 | 195.75 | 0.00 | - | 50 | 475 | 64.82% |
| NFLX230120P00430000 | 2022-09-21 3:14PM EDT | 430.00 | 185.84 | 202.20 | 205.80 | 0.00 | - | 50 | 430 | 51.00% |
| NFLX230120P00440000 | 2022-09-21 3:57PM EDT | 440.00 | 204.30 | 212.20 | 215.85 | 0.00 | - | 240 | 133 | 52.93% |
| NFLX230120P00450000 | 2022-09-22 11:30AM EDT | 450.00 | 212.55 | 222.15 | 225.85 | 0.00 | - | 2 | 340 | 53.96% |
| NFLX230120P00455000 | 2022-09-21 3:44PM EDT | 455.00 | 214.15 | 227.30 | 230.85 | 0.00 | - | 195 | 63 | 55.91% |
| NFLX230120P00460000 | 2022-09-21 3:32PM EDT | 460.00 | 220.45 | 232.35 | 235.70 | 0.00 | - | 915 | 128 | 55.81% |
| NFLX230120P00465000 | 2022-09-23 3:56PM EDT | 465.00 | 238.50 | 237.20 | 240.85 | +12.90 | +5.72% | 312 | 384 | 56.52% |
| NFLX230120P00470000 | 2022-09-23 3:56PM EDT | 470.00 | 243.50 | 242.20 | 245.85 | +12.85 | +5.57% | 300 | 636 | 57.20% |
| NFLX230120P00475000 | 2022-09-21 3:57PM EDT | 475.00 | 239.20 | 247.20 | 250.80 | 0.00 | - | 133 | 41 | 57.45% |
| NFLX230120P00480000 | 2022-09-23 3:56PM EDT | 480.00 | 253.50 | 252.10 | 255.85 | +7.25 | +2.94% | 100 | 175 | 57.67% |
| NFLX230120P00485000 | 2022-09-21 3:32PM EDT | 485.00 | 245.55 | 257.05 | 260.75 | 0.00 | - | 640 | 143 | 56.79% |
| NFLX230120P00490000 | 2022-09-23 3:56PM EDT | 490.00 | 263.50 | 262.15 | 265.70 | +13.50 | +5.40% | 100 | 264 | 57.96% |
| NFLX230120P00495000 | 2022-09-23 3:12PM EDT | 495.00 | 271.17 | 267.35 | 270.70 | +14.52 | +5.66% | 120 | 57 | 60.52% |
| NFLX230120P00500000 | 2022-09-23 3:42PM EDT | 500.00 | 275.00 | 272.30 | 275.75 | +12.55 | +4.78% | 2,830 | 730 | 61.16% |
| NFLX230120P00505000 | 2022-09-15 11:29AM EDT | 505.00 | 271.05 | 277.05 | 280.75 | 0.00 | - | 10 | 14 | 59.28% |
| NFLX230120P00510000 | 2022-09-23 3:42PM EDT | 510.00 | 284.85 | 282.15 | 285.90 | +13.00 | +4.78% | 910 | 206 | 62.40% |
| NFLX230120P00515000 | 2022-09-07 3:42PM EDT | 515.00 | 285.60 | 287.05 | 290.85 | 0.00 | - | 8 | 2 | 61.57% |
| NFLX230120P00520000 | 2022-09-23 3:29PM EDT | 520.00 | 295.80 | 292.30 | 295.75 | +13.95 | +4.95% | 450 | 129 | 63.65% |
| NFLX230120P00525000 | 2022-09-21 3:57PM EDT | 525.00 | 285.50 | 297.10 | 300.80 | 0.00 | - | 55 | 23 | 62.79% |
| NFLX230120P00530000 | 2022-09-23 3:42PM EDT | 530.00 | 304.85 | 302.20 | 305.80 | +12.95 | +4.44% | 1,370 | 466 | 64.36% |
| NFLX230120P00535000 | 2022-09-07 3:45PM EDT | 535.00 | 304.95 | 307.00 | 310.85 | 0.00 | - | 28 | 11 | 63.43% |
| NFLX230120P00540000 | 2022-09-23 3:42PM EDT | 540.00 | 315.00 | 312.25 | 315.80 | +12.60 | +4.17% | 1,340 | 356 | 66.02% |
| NFLX230120P00545000 | 2022-09-21 3:44PM EDT | 545.00 | 307.40 | 317.05 | 320.85 | 0.00 | - | 245 | 84 | 65.09% |
| NFLX230120P00550000 | 2022-09-23 3:42PM EDT | 550.00 | 325.00 | 322.25 | 325.75 | +13.15 | +4.22% | 1,080 | 321 | 66.68% |
| NFLX230120P00560000 | 2022-09-23 3:42PM EDT | 560.00 | 334.90 | 332.00 | 335.65 | +13.05 | +4.05% | 910 | 211 | 63.67% |
| NFLX230120P00570000 | 2022-09-23 3:42PM EDT | 570.00 | 344.85 | 342.10 | 346.05 | +10.45 | +3.13% | 1,250 | 796 | 70.31% |
| NFLX230120P00580000 | 2022-09-23 3:42PM EDT | 580.00 | 355.00 | 352.25 | 356.05 | +13.40 | +3.92% | 2,030 | 523 | 72.71% |
| NFLX230120P00590000 | 2022-09-23 3:15PM EDT | 590.00 | 365.35 | 362.35 | 366.05 | +19.45 | +5.62% | 28 | 19 | 74.59% |
| NFLX230120P00600000 | 2022-09-23 3:42PM EDT | 600.00 | 374.90 | 372.45 | 376.05 | +10.50 | +2.88% | 1,401 | 921 | 76.42% |
| NFLX230120P00610000 | 2022-09-23 12:08PM EDT | 610.00 | 380.82 | 382.05 | 386.05 | +9.62 | +2.59% | 7 | 26 | 74.05% |
| NFLX230120P00620000 | 2022-09-23 2:39PM EDT | 620.00 | 396.00 | 391.95 | 396.05 | +10.05 | +2.60% | 5 | 14 | 74.02% |
| NFLX230120P00630000 | 2022-09-15 2:30PM EDT | 630.00 | 389.65 | 401.95 | 406.05 | 0.00 | - | 25 | 13 | 75.00% |
| NFLX230120P00640000 | 2022-09-21 3:57PM EDT | 640.00 | 400.60 | 411.95 | 416.05 | 0.00 | - | 92 | 28 | 75.95% |
| NFLX230120P00650000 | 2022-09-23 3:42PM EDT | 650.00 | 424.95 | 422.25 | 426.05 | +10.55 | +2.55% | 730 | 478 | 79.79% |
| NFLX230120P00660000 | 2022-09-23 3:12PM EDT | 660.00 | 437.80 | 432.30 | 435.85 | +16.10 | +3.82% | 58 | 25 | 79.35% |
| NFLX230120P00680000 | 2022-09-23 3:42PM EDT | 680.00 | 454.95 | 452.25 | 456.05 | +10.55 | +2.37% | 515 | 302 | 82.57% |
| NFLX230120P00700000 | 2022-09-21 3:44PM EDT | 700.00 | 460.75 | 472.20 | 476.05 | 0.00 | - | 7 | 12 | 83.89% |
| NFLX230120P00720000 | 2022-09-07 10:42AM EDT | 720.00 | 500.15 | 492.10 | 496.05 | 0.00 | - | 3 | 1 | 84.62% |
| NFLX230120P00740000 | 2022-09-21 3:44PM EDT | 740.00 | 500.78 | 512.05 | 516.05 | 0.00 | - | 7 | 0 | 85.74% |
| NFLX230120P00750000 | 2022-09-23 3:15PM EDT | 750.00 | 527.70 | 522.05 | 526.05 | +14.15 | +2.76% | 28 | 12 | 86.52% |
| NFLX230120P00760000 | 2022-08-18 11:19AM EDT | 760.00 | 516.60 | 518.40 | 522.05 | 0.00 | - | 4 | 3 | 0.00% |
| NFLX230120P00780000 | 2022-09-23 3:15PM EDT | 780.00 | 558.45 | 551.95 | 556.05 | +14.80 | +2.72% | 60 | 24 | 87.70% |
| NFLX230120P00800000 | 2022-08-18 11:00AM EDT | 800.00 | 557.00 | 558.40 | 561.95 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX230120P00820000 | 2022-09-06 2:43PM EDT | 820.00 | 601.40 | 592.05 | 595.90 | 0.00 | - | 3 | 2 | 90.04% |
| NFLX230120P00840000 | 2022-08-31 3:31PM EDT | 840.00 | 614.89 | 612.10 | 615.80 | 0.00 | - | 2 | 0 | 90.77% |
| NFLX230120P00850000 | 2022-09-06 2:44PM EDT | 850.00 | 631.40 | 622.00 | 625.75 | 0.00 | - | 3 | 2 | 89.31% |
| NFLX230120P00860000 | 2022-09-06 2:50PM EDT | 860.00 | 641.40 | 632.00 | 636.05 | 0.00 | - | 3 | 2 | 93.99% |
| NFLX230120P00880000 | 2022-08-31 2:53PM EDT | 880.00 | 654.46 | 652.20 | 655.75 | 0.00 | - | 4 | 0 | 94.09% |
| NFLX230120P00900000 | 2022-09-23 3:15PM EDT | 900.00 | 677.80 | 672.30 | 676.05 | +16.15 | +2.44% | 100 | 58 | 99.85% |
| NFLX230120P00920000 | 2022-07-12 12:31PM EDT | 920.00 | 742.93 | 675.15 | 679.10 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX230120P00950000 | 2022-09-22 11:57AM EDT | 950.00 | 711.05 | 721.85 | 726.05 | 0.00 | - | 14 | 7 | 97.80% |
| NFLX230120P00960000 | 2022-09-22 2:27PM EDT | 960.00 | 723.75 | 732.30 | 735.70 | 0.00 | - | 7 | 0 | 99.71% |
| NFLX230120P01000000 | 2022-09-23 3:15PM EDT | 1,000.00 | 778.50 | 771.95 | 776.05 | +16.80 | +2.21% | 30 | 11 | 102.05% |
| NFLX230120P01020000 | 2022-07-11 3:30PM EDT | 1,020.00 | 842.72 | 774.10 | 778.45 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX230120P01050000 | 2022-01-18 11:06AM EDT | 1,050.00 | 531.00 | 650.90 | 659.20 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230120P01100000 | 2022-01-24 4:37PM EDT | 1,100.00 | 715.81 | 723.00 | 732.50 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230120P01125000 | 2022-01-24 4:44PM EDT | 1,125.00 | 743.10 | 748.00 | 757.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX230120P01150000 | 2022-01-24 2:18PM EDT | 1,150.00 | 781.99 | 773.05 | 781.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX230120P01200000 | 2022-01-24 4:24PM EDT | 1,200.00 | 819.07 | 823.00 | 832.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX230120P01225000 | 2022-01-24 4:03PM EDT | 1,225.00 | 848.23 | 847.00 | 856.35 | 0.00 | - | - | 0 | 0.00% |
| NFLX230120P01275000 | 2022-01-25 11:29AM EDT | 1,275.00 | 899.00 | 897.50 | 907.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230120P01300000 | 2022-07-06 11:33AM EDT | 1,300.00 | 1,118.40 | 1,073.20 | 1,077.85 | 0.00 | - | - | 0 | 139.72% |
| NFLX230120P01325000 | 2022-04-25 12:19PM EDT | 1,325.00 | 1,118.00 | 1,133.20 | 1,141.40 | 0.00 | - | 1 | 0 | 261.10% |
© 2022 Yahoo. All rights reserved.
